Skip to main content
logo
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
312.75
-7.46 (-2.33%)
At close: Mar 27, 2026, 4:00 PM EDT
312.84
+0.09 (0.03%)
After-hours: Mar 27, 2026, 7:58 PM EDT

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026316.77319.86308.07312.75312.75-2.33%771,891
Mar 26, 2026325.63332.02318.94320.21320.21-2.75%538,114
Mar 25, 2026326.94330.14321.91329.27329.271.27%727,370
Mar 24, 2026313.81330.20312.50325.15325.152.06%717,101
Mar 23, 2026317.38324.30316.77318.59318.592.65%793,927
Mar 20, 2026310.89314.56305.99310.38310.38-0.52%987,969
Mar 19, 2026298.23312.86298.18311.99311.993.85%873,246
Mar 18, 2026306.73311.78300.23300.43300.43-2.63%802,295
Mar 17, 2026304.08313.06304.08308.55308.551.98%831,471
Mar 16, 2026303.00310.75300.22302.56302.561.98%840,271
Mar 13, 2026295.51302.19294.33296.70296.701.26%1,084,666
Mar 12, 2026299.03302.96291.73293.01293.01-3.58%822,799
Mar 11, 2026304.66308.95302.48303.88303.88-0.52%641,866
Mar 10, 2026299.11313.72298.54305.47305.471.31%868,338
Mar 9, 2026300.28305.39288.16301.52301.52-1.35%1,494,230
Mar 6, 2026317.33317.33303.60305.64305.64-4.92%1,059,851
Mar 5, 2026308.23323.17307.50321.47321.476.89%2,278,030
Mar 4, 2026307.30313.19296.98300.75300.750.12%1,520,762
Mar 3, 2026296.88301.86288.96300.38300.38-1.24%743,682
Mar 2, 2026302.75307.68294.79304.15304.15-0.89%974,041
Feb 27, 2026305.86309.90302.46306.87306.87-0.57%876,313
Feb 26, 2026308.32315.83307.08308.64308.640.38%698,756
Feb 25, 2026308.69314.23304.69307.46307.46-0.20%557,189
Feb 24, 2026311.38312.43302.19308.07308.07-1.06%648,087
Feb 23, 2026313.83315.17305.05311.38311.38-1.24%677,364
Feb 20, 2026311.51321.73309.12315.28315.280.79%565,728
Feb 19, 2026309.57313.62306.76312.80312.800.54%405,398
Feb 18, 2026315.86319.03309.59311.13311.13-0.57%763,582
Feb 17, 2026332.20332.20304.09312.90312.903.48%720,684
Feb 13, 2026295.01304.09291.00302.37302.372.93%1,179,532
Feb 12, 2026301.13303.66291.81293.75293.75-3.96%1,083,472
Feb 11, 2026306.73310.67304.43305.86305.860.41%607,598
Feb 10, 2026316.90317.49303.58304.62304.62-4.35%966,584
Feb 9, 2026312.00318.49308.30318.49318.492.20%605,213
Feb 6, 2026304.75312.22303.16311.63311.632.88%667,909
Feb 5, 2026302.29305.50299.86302.92302.920.86%553,262
Feb 4, 2026303.29306.06292.24300.34300.34-0.03%1,023,545
Feb 3, 2026298.87309.20298.29300.43300.430.59%923,131
Feb 2, 2026295.88300.98291.43298.68298.680.95%734,239
Jan 30, 2026289.88297.54289.88295.86295.861.15%745,215
Jan 29, 2026288.74294.16286.74292.51292.511.33%721,865
Jan 28, 2026291.37295.78287.41288.66288.66-0.43%819,787
Jan 27, 2026293.63295.02286.79289.90289.90-1.34%707,711
Jan 26, 2026296.60298.51293.37293.83293.83-1.39%750,300
Jan 23, 2026299.07301.03295.45297.96297.96-0.66%819,722
Jan 22, 2026312.33314.39297.38299.94299.94-3.49%949,281
Jan 21, 2026307.34312.04305.80310.78310.782.32%757,991
Jan 20, 2026304.96311.52300.24303.72303.72-0.85%911,166
Jan 16, 2026308.72310.38304.02306.31306.310.01%584,597
Jan 15, 2026303.37307.85302.90306.28306.280.96%415,318